End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 17.70 | 17.80 | 16.24 | 17.67 | +0.67 | +3.94% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 17.45 | 17.50 | 17.00 | 17.00 | +0.26 | +1.55% | 0.00 cr | 85.0% | ₹0 cr |
| 02 Sep '26 | 16.20 | 17.40 | 16.20 | 16.74 | −0.16 | −0.95% | 0.00 cr | 98.1% | ₹0 cr |
| 01 Sep '26 | 15.70 | 16.96 | 15.70 | 16.90 | +0.42 | +2.55% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 16.74 | 16.74 | 15.16 | 16.48 | +0.53 | +3.32% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 15.36 | 15.99 | 14.72 | 15.95 | +0.58 | +3.77% | 0.00 cr | 99.8% | ₹0 cr |
| 27 Aug '26 | 15.36 | 16.86 | 15.35 | 15.37 | −0.78 | −4.83% | 0.00 cr | 89.4% | ₹0 cr |
| 26 Aug '26 | 17.00 | 17.00 | 16.15 | 16.15 | −0.85 | −5.00% | 0.00 cr | 92.4% | ₹0 cr |
| 25 Aug '26 | 16.15 | 17.00 | 16.15 | 17.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 16.92 | 17.74 | 16.52 | 17.00 | +0.08 | +0.47% | 0.00 cr | 63.5% | ₹0 cr |
| 21 Aug '26 | 17.43 | 17.43 | 15.77 | 16.92 | +0.32 | +1.93% | 0.00 cr | 94.0% | ₹0 cr |
| 20 Aug '26 | 16.00 | 16.60 | 16.00 | 16.60 | +0.79 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 15.07 | 15.81 | 15.00 | 15.81 | +0.75 | +4.98% | 0.00 cr | 71.5% | ₹0 cr |
| 18 Aug '26 | 15.06 | 15.06 | 15.06 | 15.06 | −0.79 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 16.11 | 16.11 | 15.50 | 15.85 | +0.50 | +3.26% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 15.50 | 15.50 | 14.82 | 15.35 | −0.25 | −1.60% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 15.60 | 15.60 | 15.60 | 15.60 | −0.20 | −1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 15.98 | 15.98 | 15.80 | 15.80 | +0.58 | +3.81% | 0.00 cr | 50.0% | ₹0 cr |
| 11 Aug '26 | 15.23 | 15.23 | 15.00 | 15.22 | −0.02 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 15.24 | 15.24 | 14.50 | 15.24 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 15.25 | 15.25 | 15.24 | 15.24 | +0.02 | +0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 15.00 | 15.22 | 15.00 | 15.22 | +0.67 | +4.60% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 15.00 | 15.07 | 14.55 | 14.55 | −0.45 | −3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 15.30 | 15.30 | 15.00 | 15.00 | −0.22 | −1.45% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 16.32 | 16.32 | 14.43 | 15.22 | −0.78 | −4.87% | 0.00 cr | 99.5% | ₹0 cr |
| 31 Jul '26 | 16.25 | 16.25 | 15.99 | 16.00 | +0.87 | +5.75% | 0.00 cr | 38.9% | ₹0 cr |
| 30 Jul '26 | 15.60 | 15.66 | 14.07 | 15.13 | −0.42 | −2.70% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 15.10 | 16.30 | 14.00 | 15.55 | +0.45 | +2.98% | 0.00 cr | 54.2% | ₹0 cr |
| 28 Jul '26 | 16.70 | 16.70 | 15.08 | 15.10 | −1.65 | −9.85% | 0.00 cr | 98.3% | ₹0 cr |
| 27 Jul '26 | 16.75 | 16.75 | 16.75 | 16.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
